Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1998-08-05 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2000
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2000-12-29 | $14.94 | $16.83 | 165,900 | — | — |
| 2000-12-28 | $15.06 | $16.97 | 296,400 | — | — |
| 2000-12-27 | $15.06 | $16.97 | 178,500 | — | — |
| 2000-12-26 | $14.88 | $16.76 | 164,200 | — | — |
| 2000-12-22 | $15.13 | $17.04 | 172,600 | — | — |
| 2000-12-21 | $15.25 | $17.18 | 445,800 | — | — |
| 2000-12-20 | $14.69 | $16.55 | 399,500 | — | — |
| 2000-12-19 | $14.06 | $15.84 | 151,200 | — | — |
| 2000-12-18 | $13.88 | $15.63 | 211,200 | — | — |
| 2000-12-15 | $14.13 | $15.92 | 339,900 | — | — |
| 2000-12-14 | $13.56 | $15.28 | 98,500 | — | — |
| 2000-12-13 | $13.81 | $15.56 | 181,900 | — | — |
| 2000-12-12 | $14.00 | $15.77 | 147,300 | — | — |
| 2000-12-11 | $14.00 | $15.77 | 209,000 | — | — |
| 2000-12-08 | $14.06 | $15.84 | 314,300 | — | — |
| 2000-12-07 | $14.06 | $15.84 | 251,500 | — | — |
| 2000-12-06 | $14.25 | $16.06 | 396,000 | — | — |
| 2000-12-05 | $13.19 | $14.86 | 488,900 | — | — |
| 2000-12-04 | $13.31 | $15.00 | 520,200 | — | — |
| 2000-12-01 | $12.56 | $14.15 | 385,700 | — | — |
| 2000-11-30 | $12.38 | $13.94 | 367,400 | — | — |
| 2000-11-29 | $12.81 | $14.44 | 139,500 | — | — |
| 2000-11-28 | $12.94 | $14.58 | 386,500 | — | — |
| 2000-11-27 | $13.19 | $14.86 | 625,100 | — | — |
| 2000-11-24 | $12.94 | $14.58 | 278,100 | — | — |
| 2000-11-22 | $13.31 | $15.00 | 517,100 | — | — |
| 2000-11-21 | $12.81 | $14.44 | 267,900 | — | — |
| 2000-11-20 | $12.88 | $14.51 | 156,800 | — | — |
| 2000-11-17 | $12.81 | $14.44 | 320,000 | — | — |
| 2000-11-16 | $13.25 | $14.93 | 205,200 | — | — |
| 2000-11-15 | $13.31 | $15.00 | 150,500 | — | — |
| 2000-11-14 | $13.38 | $15.07 | 162,300 | — | — |
| 2000-11-13 | $13.63 | $15.35 | 209,800 | — | — |
| 2000-11-10 | $13.69 | $15.42 | 153,600 | — | — |
| 2000-11-09 | $13.75 | $15.49 | 188,900 | — | — |
| 2000-11-08 | $14.00 | $15.77 | 246,800 | — | — |
| 2000-11-07 | $14.13 | $15.92 | 246,900 | — | — |
| 2000-11-06 | $14.13 | $15.92 | 71,300 | — | — |
| 2000-11-03 | $14.19 | $15.99 | 125,000 | — | — |
| 2000-11-02 | $14.06 | $15.84 | 206,800 | — | — |
| 2000-11-01 | $14.31 | $16.13 | 99,400 | — | — |
| 2000-10-31 | $14.38 | $16.20 | 216,300 | — | — |
| 2000-10-30 | $14.50 | $16.34 | 265,800 | — | — |
| 2000-10-27 | $14.63 | $16.48 | 190,500 | — | — |
| 2000-10-26 | $14.56 | $16.41 | 582,500 | — | — |
| 2000-10-25 | $15.25 | $17.18 | 115,300 | — | — |
| 2000-10-24 | $15.75 | $17.75 | 126,200 | — | — |
| 2000-10-23 | $16.00 | $18.03 | 113,800 | — | — |
| 2000-10-20 | $16.13 | $18.17 | 322,800 | — | — |
| 2000-10-19 | $16.44 | $18.52 | 61,800 | — | — |
| 2000-10-18 | $16.19 | $18.24 | 148,500 | — | — |
| 2000-10-17 | $16.56 | $18.66 | 119,500 | — | — |
| 2000-10-16 | $17.06 | $19.22 | 66,100 | — | — |
| 2000-10-13 | $17.44 | $19.65 | 231,500 | — | — |
| 2000-10-12 | $17.50 | $19.72 | 364,600 | — | — |
| 2000-10-11 | $16.63 | $18.73 | 154,900 | — | — |
| 2000-10-10 | $16.88 | $19.01 | 113,900 | — | — |
| 2000-10-09 | $16.69 | $18.80 | 85,000 | — | — |
| 2000-10-06 | $16.44 | $18.52 | 255,700 | — | — |
| 2000-10-05 | $16.75 | $18.87 | 255,600 | — | — |
| 2000-10-04 | $17.19 | $19.37 | 191,500 | — | — |
| 2000-10-03 | $17.44 | $19.65 | 201,000 | — | — |
| 2000-10-02 | $18.00 | $20.28 | 156,200 | — | — |
| 2000-09-29 | $18.38 | $20.70 | 156,000 | — | — |
| 2000-09-28 | $18.69 | $21.06 | 143,200 | — | — |
| 2000-09-27 | $19.25 | $21.69 | 178,000 | — | — |
| 2000-09-26 | $18.31 | $20.63 | 80,300 | — | — |
| 2000-09-25 | $18.50 | $20.84 | 129,700 | — | — |
| 2000-09-22 | $18.25 | $20.56 | 150,500 | — | — |
| 2000-09-21 | $18.06 | $20.35 | 89,300 | — | — |
| 2000-09-20 | $17.88 | $20.14 | 171,100 | — | — |
| 2000-09-19 | $18.13 | $20.42 | 177,100 | — | — |
| 2000-09-18 | $18.69 | $21.06 | 208,300 | — | — |
| 2000-09-15 | $18.56 | $20.92 | 234,100 | — | — |
| 2000-09-14 | $19.38 | $21.83 | 63,100 | — | — |
| 2000-09-13 | $19.75 | $22.25 | 57,800 | — | — |
| 2000-09-12 | $19.88 | $22.39 | 242,700 | — | — |
| 2000-09-11 | $19.63 | $22.11 | 52,900 | — | — |
| 2000-09-08 | $19.75 | $22.25 | 106,100 | — | — |
| 2000-09-07 | $20.06 | $22.61 | 117,400 | — | — |
| 2000-09-06 | $19.94 | $22.46 | 101,100 | — | — |
| 2000-09-05 | $19.88 | $22.39 | 84,400 | — | — |
| 2000-09-01 | $20.13 | $22.68 | 137,200 | — | — |
| 2000-08-31 | $19.81 | $22.32 | 251,000 | — | — |
| 2000-08-30 | $19.31 | $21.76 | 93,000 | — | — |
| 2000-08-29 | $19.31 | $21.76 | 36,400 | — | — |
| 2000-08-28 | $19.06 | $21.48 | 81,900 | — | — |
| 2000-08-25 | $19.44 | $21.90 | 87,900 | — | — |
| 2000-08-24 | $19.38 | $21.83 | 64,000 | — | — |
| 2000-08-23 | $19.38 | $21.83 | 56,800 | — | — |
| 2000-08-22 | $19.56 | $22.04 | 68,800 | — | — |
| 2000-08-21 | $19.25 | $21.69 | 102,800 | — | — |
| 2000-08-18 | $19.81 | $22.32 | 120,400 | — | — |
| 2000-08-17 | $20.56 | $23.17 | 76,800 | — | — |
| 2000-08-16 | $20.88 | $23.52 | 123,000 | — | — |
| 2000-08-15 | $20.25 | $22.82 | 83,200 | — | — |
| 2000-08-14 | $20.44 | $23.03 | 114,200 | — | — |
| 2000-08-11 | $20.38 | $22.96 | 203,700 | — | — |
| 2000-08-10 | $19.50 | $21.97 | 138,200 | — | — |
| 2000-08-09 | $18.81 | $21.20 | 68,100 | — | — |
| 2000-08-08 | $19.50 | $21.37 | 48,300 | — | — |
| 2000-08-07 | $19.19 | $21.02 | 59,900 | — | — |
| 2000-08-04 | $19.06 | $20.89 | 174,500 | — | — |
| 2000-08-03 | $18.31 | $20.06 | 261,600 | — | — |
| 2000-08-02 | $19.75 | $21.64 | 180,500 | — | — |
| 2000-08-01 | $19.69 | $21.57 | 76,000 | — | — |
| 2000-07-31 | $19.81 | $21.71 | 66,500 | — | — |
| 2000-07-28 | $19.94 | $21.84 | 36,100 | — | — |
| 2000-07-27 | $19.81 | $21.71 | 60,100 | — | — |
| 2000-07-26 | $19.81 | $21.71 | 257,200 | — | — |
| 2000-07-25 | $18.81 | $20.61 | 83,500 | — | — |
| 2000-07-24 | $18.63 | $20.41 | 77,500 | — | — |
| 2000-07-21 | $18.56 | $20.34 | 451,200 | — | — |
| 2000-07-20 | $18.81 | $20.61 | 115,900 | — | — |
| 2000-07-19 | $19.19 | $21.02 | 158,000 | — | — |
| 2000-07-18 | $19.88 | $21.78 | 173,900 | — | — |
| 2000-07-17 | $19.81 | $21.71 | 71,600 | — | — |
| 2000-07-14 | $19.81 | $21.71 | 62,400 | — | — |
| 2000-07-13 | $19.88 | $21.78 | 147,600 | — | — |
| 2000-07-12 | $20.00 | $21.91 | 305,800 | — | — |
| 2000-07-11 | $20.06 | $21.98 | 234,800 | — | — |
| 2000-07-10 | $19.38 | $21.23 | 103,300 | — | — |
| 2000-07-07 | $19.06 | $20.89 | 145,500 | — | — |
| 2000-07-06 | $19.44 | $21.30 | 54,800 | — | — |
| 2000-07-05 | $19.38 | $21.23 | 167,200 | — | — |
| 2000-07-03 | $20.06 | $21.98 | 79,700 | — | — |
| 2000-06-30 | $20.56 | $22.53 | 117,800 | — | — |
| 2000-06-29 | $20.38 | $22.32 | 93,400 | — | — |
| 2000-06-28 | $21.06 | $23.08 | 205,300 | — | — |
| 2000-06-27 | $20.25 | $22.19 | 212,000 | — | — |
| 2000-06-26 | $20.00 | $21.91 | 200,900 | — | — |
| 2000-06-23 | $19.94 | $21.84 | 132,400 | — | — |
| 2000-06-22 | $20.31 | $22.26 | 144,400 | — | — |
| 2000-06-21 | $20.44 | $22.39 | 161,400 | — | — |
| 2000-06-20 | $20.38 | $22.32 | 167,000 | — | — |
| 2000-06-19 | $20.69 | $22.67 | 215,700 | — | — |
| 2000-06-16 | $21.19 | $23.21 | 340,600 | — | — |
| 2000-06-15 | $21.13 | $23.15 | 110,300 | — | — |
| 2000-06-14 | $21.38 | $23.42 | 251,700 | — | — |
| 2000-06-13 | $21.00 | $23.01 | 287,200 | — | — |
| 2000-06-12 | $20.50 | $22.46 | 253,900 | — | — |
| 2000-06-09 | $19.94 | $21.84 | 194,700 | — | — |
| 2000-06-08 | $20.56 | $22.53 | 117,900 | — | — |
| 2000-06-07 | $21.44 | $23.49 | 99,600 | — | — |
| 2000-06-06 | $21.63 | $23.69 | 176,700 | — | — |
| 2000-06-05 | $21.56 | $23.62 | 205,400 | — | — |
| 2000-06-02 | $21.63 | $23.69 | 302,400 | — | — |
| 2000-06-01 | $19.69 | $21.57 | 103,800 | — | — |
| 2000-05-31 | $19.56 | $21.43 | 274,200 | — | — |
| 2000-05-30 | $19.44 | $21.30 | 231,800 | — | — |
| 2000-05-26 | $18.75 | $20.54 | 130,600 | — | — |
| 2000-05-25 | $18.25 | $20.00 | 259,100 | — | — |
| 2000-05-24 | $18.13 | $19.86 | 435,100 | — | — |
| 2000-05-23 | $18.63 | $20.41 | 126,200 | — | — |
| 2000-05-22 | $18.50 | $20.27 | 476,500 | — | — |
| 2000-05-19 | $18.38 | $20.13 | 374,100 | — | — |
| 2000-05-18 | $18.50 | $20.27 | 340,700 | — | — |
| 2000-05-17 | $18.88 | $20.68 | 314,000 | — | — |
| 2000-05-16 | $19.75 | $21.64 | 242,000 | — | — |
| 2000-05-15 | $19.75 | $21.64 | 191,600 | — | — |
| 2000-05-12 | $20.06 | $21.98 | 115,400 | — | — |
| 2000-05-11 | $20.00 | $21.91 | 131,400 | — | — |
| 2000-05-10 | $20.00 | $21.91 | 307,200 | — | — |
| 2000-05-09 | $19.69 | $21.57 | 296,600 | — | — |
| 2000-05-08 | $19.88 | $21.78 | 184,200 | — | — |
| 2000-05-05 | $20.06 | $21.98 | 350,300 | — | — |
| 2000-05-04 | $20.31 | $22.26 | 1,052,400 | — | — |
| 2000-05-03 | $19.81 | $21.71 | 547,700 | — | — |
| 2000-05-02 | $21.56 | $23.62 | 786,600 | — | — |
| 2000-05-01 | $19.75 | $21.64 | 116,700 | — | — |
| 2000-04-28 | $19.44 | $21.30 | 304,200 | — | — |
| 2000-04-27 | $20.31 | $22.26 | 202,300 | — | — |
| 2000-04-26 | $20.19 | $22.12 | 452,800 | — | — |
| 2000-04-25 | $20.56 | $22.53 | 89,900 | — | — |
| 2000-04-24 | $20.25 | $22.19 | 106,100 | — | — |
| 2000-04-20 | $20.13 | $22.05 | 199,400 | — | — |
| 2000-04-19 | $20.94 | $22.94 | 342,500 | — | — |
| 2000-04-18 | $21.19 | $23.21 | 304,100 | — | — |
| 2000-04-17 | $22.19 | $24.31 | 240,300 | — | — |
| 2000-04-14 | $22.94 | $25.13 | 585,900 | — | — |
| 2000-04-13 | $22.25 | $24.38 | 80,700 | — | — |
| 2000-04-12 | $22.31 | $24.45 | 190,500 | — | — |
| 2000-04-11 | $22.63 | $24.79 | 144,700 | — | — |
| 2000-04-10 | $22.81 | $24.99 | 212,700 | — | — |
| 2000-04-07 | $22.94 | $25.13 | 121,000 | — | — |
| 2000-04-06 | $23.38 | $25.61 | 79,000 | — | — |
| 2000-04-05 | $24.00 | $26.30 | 112,300 | — | — |
| 2000-04-04 | $24.31 | $26.64 | 157,700 | — | — |
| 2000-04-03 | $24.00 | $26.30 | 47,400 | — | — |
| 2000-03-31 | $24.00 | $26.30 | 175,500 | — | — |
| 2000-03-30 | $23.50 | $25.75 | 90,500 | — | — |
| 2000-03-29 | $24.19 | $26.50 | 50,100 | — | — |
| 2000-03-28 | $24.75 | $27.12 | 88,600 | — | — |
| 2000-03-27 | $25.00 | $27.39 | 117,100 | — | — |
| 2000-03-24 | $24.94 | $27.32 | 77,600 | — | — |
| 2000-03-23 | $24.69 | $27.05 | 70,700 | — | — |
| 2000-03-22 | $24.56 | $26.91 | 80,500 | — | — |
| 2000-03-21 | $25.63 | $28.08 | 130,100 | — | — |
| 2000-03-20 | $24.50 | $26.84 | 105,400 | — | — |
| 2000-03-17 | $24.38 | $26.71 | 182,400 | — | — |
| 2000-03-16 | $25.00 | $27.39 | 141,500 | — | — |
| 2000-03-15 | $25.44 | $27.87 | 99,100 | — | — |
| 2000-03-14 | $25.44 | $27.87 | 33,700 | — | — |
| 2000-03-13 | $25.81 | $28.28 | 65,900 | — | — |
| 2000-03-10 | $25.75 | $28.21 | 40,500 | — | — |
| 2000-03-09 | $26.06 | $28.56 | 87,000 | — | — |
| 2000-03-08 | $25.75 | $28.21 | 227,900 | — | — |
| 2000-03-07 | $26.63 | $29.17 | 230,000 | — | — |
| 2000-03-06 | $25.94 | $28.42 | 123,100 | — | — |
| 2000-03-03 | $25.75 | $28.21 | 69,800 | — | — |
| 2000-03-02 | $26.63 | $29.17 | 156,100 | — | — |
| 2000-03-01 | $26.75 | $29.31 | 102,300 | — | — |
| 2000-02-29 | $25.63 | $28.08 | 107,600 | — | — |
| 2000-02-28 | $25.00 | $27.39 | 81,000 | — | — |
| 2000-02-25 | $25.13 | $27.53 | 212,700 | — | — |
| 2000-02-24 | $25.75 | $28.21 | 174,000 | — | — |
| 2000-02-23 | $26.63 | $29.17 | 103,600 | — | — |
| 2000-02-22 | $28.00 | $29.74 | 219,500 | — | — |
| 2000-02-18 | $28.19 | $29.94 | 212,200 | — | — |
| 2000-02-17 | $27.63 | $29.34 | 129,200 | — | — |
| 2000-02-16 | $27.19 | $28.87 | 63,500 | — | — |
| 2000-02-15 | $26.69 | $28.34 | 112,000 | — | — |
| 2000-02-14 | $26.50 | $28.14 | 73,000 | — | — |
| 2000-02-11 | $26.88 | $28.54 | 109,200 | — | — |
| 2000-02-10 | $27.31 | $29.01 | 186,300 | — | — |
| 2000-02-09 | $27.31 | $29.01 | 209,200 | — | — |
| 2000-02-08 | $26.38 | $28.01 | 99,700 | — | — |
| 2000-02-07 | $26.44 | $28.08 | 521,200 | — | — |
| 2000-02-04 | $27.19 | $28.87 | 747,400 | — | — |
| 2000-02-03 | $24.88 | $26.42 | 143,600 | — | — |
| 2000-02-02 | $24.94 | $26.48 | 43,800 | — | — |
| 2000-02-01 | $24.44 | $25.95 | 65,900 | — | — |
| 2000-01-31 | $24.00 | $25.49 | 71,400 | — | — |
| 2000-01-28 | $23.00 | $24.43 | 159,400 | — | — |
| 2000-01-27 | $25.31 | $26.88 | 187,200 | — | — |
| 2000-01-26 | $25.00 | $26.55 | 60,800 | — | — |
| 2000-01-25 | $25.94 | $27.55 | 103,300 | — | — |
| 2000-01-24 | $25.63 | $27.21 | 179,900 | — | — |
| 2000-01-21 | $25.75 | $27.35 | 185,100 | — | — |
| 2000-01-20 | $27.88 | $29.60 | 70,100 | — | — |
| 2000-01-19 | $28.63 | $30.40 | 140,700 | — | — |
| 2000-01-18 | $28.69 | $30.47 | 214,200 | — | — |
| 2000-01-14 | $26.69 | $28.34 | 80,100 | — | — |
| 2000-01-13 | $26.56 | $28.21 | 101,000 | — | — |
| 2000-01-12 | $25.69 | $27.28 | 74,200 | — | — |
| 2000-01-11 | $26.06 | $27.68 | 101,300 | — | — |
| 2000-01-10 | $26.00 | $27.61 | 140,900 | — | — |
| 2000-01-07 | $25.81 | $27.41 | 151,000 | — | — |
| 2000-01-06 | $24.88 | $26.42 | 41,500 | — | — |
| 2000-01-05 | $25.00 | $26.55 | 117,500 | — | — |
| 2000-01-04 | $24.94 | $26.48 | 143,400 | — | — |
| 2000-01-03 | $25.56 | $27.15 | 56,300 | — | — |